Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR240119C00015000 | 2022-07-14 10:05AM EDT | 15.00 | 12.97 | 21.00 | 21.60 | 0.00 | - | - | 8 | 98.05% |
| MUR240119C00020000 | 2022-07-08 12:30PM EDT | 20.00 | 12.20 | 14.80 | 15.20 | 0.00 | - | - | 12 | 50.83% |
| MUR240119C00022500 | 2022-07-19 9:39AM EDT | 22.50 | 12.00 | 15.80 | 16.30 | 0.00 | - | - | 2 | 88.45% |
| MUR240119C00025000 | 2022-07-26 9:30AM EDT | 25.00 | 12.50 | 14.20 | 14.60 | 0.00 | - | 3 | 12 | 84.73% |
| MUR240119C00027500 | 2022-07-18 9:48AM EDT | 27.50 | 8.70 | 12.80 | 13.10 | 0.00 | - | - | 504 | 82.42% |
| MUR240119C00030000 | 2022-08-08 3:17PM EDT | 30.00 | 9.80 | 11.50 | 11.80 | 0.00 | - | - | 38 | 80.74% |
| MUR240119C00032500 | 2022-08-03 1:08PM EDT | 32.50 | 8.40 | 10.10 | 10.70 | 0.00 | - | 2 | 42 | 78.71% |
| MUR240119C00035000 | 2022-07-25 3:43PM EDT | 35.00 | 7.50 | 9.20 | 9.60 | 0.00 | - | 2 | 50 | 78.11% |
| MUR240119C00037500 | 2021-11-10 7:51AM EDT | 37.50 | 6.00 | 3.00 | 7.50 | 0.00 | - | 3 | 3 | 51.33% |
| MUR240119C00040000 | 2022-07-18 9:40AM EDT | 40.00 | 4.65 | 7.30 | 7.60 | 0.00 | - | - | 60 | 75.24% |
| MUR240119C00045000 | 2022-08-04 12:25PM EDT | 45.00 | 4.69 | 5.70 | 6.10 | 0.00 | - | 1 | 10 | 73.22% |
| MUR240119C00047500 | 2022-08-04 10:41AM EDT | 47.50 | 4.51 | 5.10 | 5.40 | 0.00 | - | - | 690 | 72.41% |
| MUR240119C00050000 | 2022-07-26 1:29PM EDT | 50.00 | 4.00 | 4.50 | 4.90 | 0.00 | - | - | 5 | 71.92% |
| MUR240119C00052500 | 2022-07-06 10:57AM EDT | 52.50 | 2.10 | 3.10 | 3.50 | 0.00 | - | - | 0 | 63.70% |
| MUR240119C00065000 | 2022-07-13 11:55AM EDT | 65.00 | 1.35 | 2.10 | 2.55 | 0.00 | - | - | 13 | 68.65% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR240119P00010000 | 2021-11-12 10:47AM EDT | 10.00 | 1.35 | 0.00 | 1.60 | 0.00 | - | 8 | 8 | 106.84% |
| MUR240119P00012500 | 2021-12-10 11:08AM EDT | 12.50 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 107.32% |
| MUR240119P00020000 | 2022-07-20 2:26PM EDT | 20.00 | 2.96 | 2.25 | 2.40 | 0.00 | - | - | 60 | 78.64% |
| MUR240119P00025000 | 2022-07-05 11:22AM EDT | 25.00 | 6.00 | 4.40 | 4.80 | 0.00 | - | 3 | 4 | 81.45% |
| MUR240119P00030000 | 2021-11-08 10:30AM EDT | 30.00 | 9.60 | 7.80 | 10.90 | 0.00 | - | - | 1 | 101.59% |
| MUR240119P00032500 | 2021-11-08 10:30AM EDT | 32.50 | 10.90 | 9.00 | 13.50 | 0.00 | - | - | 1 | 104.40% |
| MUR240119P00035000 | 2022-07-13 9:56AM EDT | 35.00 | 11.77 | 8.10 | 8.60 | 0.00 | - | - | 11 | 65.17% |
| MUR240119P00040000 | 2022-07-25 9:47AM EDT | 40.00 | 13.80 | 10.90 | 11.80 | 0.00 | - | 1 | 1 | 62.45% |
© 2023 Yahoo. All rights reserved.
